Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	20.77	20.83	20.77	20.83	6,162	+0.09(+0.45%)
Aug 30, 2017	20.64	20.75	20.64	20.73	10,654	+0.06(+0.30%)
Aug 29, 2017	20.59	20.72	20.55	20.67	14,678	-0.05(-0.23%)
Aug 28, 2017	20.77	20.77	20.71	20.72	6,870	-0.01(-0.04%)
Aug 25, 2017	20.72	20.74	20.68	20.73	3,082	+0.06(+0.30%)
Aug 24, 2017	20.71	20.75	20.65	20.66	7,861	+0.00(+0.00%)
Aug 23, 2017	20.59	20.73	20.59	20.66	16,568	-0.01(-0.06%)
Aug 22, 2017	20.58	20.68	20.58	20.68	11,492	+0.17(+0.82%)
Aug 21, 2017	20.46	20.55	20.43	20.51	18,059	+0.01(+0.03%)
Aug 18, 2017	20.55	20.57	20.49	20.50	21,699	-0.10(-0.49%)
Aug 17, 2017	20.84	20.89	20.60	20.60	21,910	-0.31(-1.49%)
Aug 16, 2017	20.94	20.98	20.89	20.91	11,088	+0.02(+0.11%)
Aug 15, 2017	20.99	20.99	20.87	20.89	15,570	-0.03(-0.15%)
Aug 14, 2017	20.83	20.96	20.80	20.92	25,961	+0.23(+1.13%)
Aug 11, 2017	20.67	20.73	20.67	20.69	24,217	-0.01(-0.04%)
Aug 10, 2017	20.88	20.93	20.67	20.69	95,412	-0.24(-1.15%)
Aug 09, 2017	20.89	20.97	20.87	20.94	27,134	-0.05(-0.26%)
Aug 08, 2017	21.02	21.09	20.97	20.99	23,139	-0.05(-0.22%)
Aug 07, 2017	21.05	21.05	21.01	21.04	28,471	+0.00(+0.02%)
Aug 04, 2017	21.05	21.07	21.00	21.03	12,352	+0.02(+0.08%)
Aug 03, 2017	21.05	21.08	21.01	21.02	14,413	-0.05(-0.24%)
Aug 02, 2017	21.11	21.14	21.02	21.07	18,198	-0.03(-0.14%)
Aug 01, 2017	21.10	21.10	21.02	21.10	45,676	+0.06(+0.31%)
Jul 31, 2017	21.02	21.05	20.95	21.03	13,338	+0.10(+0.46%)
Jul 28, 2017	20.99	20.99	20.91	20.94	20,392	-0.07(-0.31%)
Jul 27, 2017	20.97	21.07	20.90	21.00	20,111	+0.04(+0.17%)
Jul 26, 2017	21.06	21.06	20.94	20.97	18,397	-0.06(-0.30%)
Jul 25, 2017	21.05	21.08	20.97	21.03	13,108	+0.07(+0.35%)
Jul 24, 2017	21.00	21.00	20.92	20.96	22,728	-0.00(-0.02%)
Jul 21, 2017	20.97	20.98	20.94	20.96	13,158	-0.06(-0.30%)
Jul 20, 2017	21.02	21.04	20.94	21.02	10,321	+0.03(+0.15%)
Jul 19, 2017	20.89	21.01	20.89	20.99	24,251	+0.14(+0.65%)
Jul 18, 2017	20.91	20.91	20.82	20.85	24,388	-0.14(-0.65%)
Jul 17, 2017	21.01	21.05	20.94	20.99	19,152	+0.00(+0.00%)
Jul 14, 2017	20.91	21.02	20.91	20.99	30,232	+0.08(+0.37%)
Jul 13, 2017	20.87	20.91	20.85	20.91	6,324	+0.05(+0.24%)
Jul 12, 2017	20.83	20.89	20.82	20.86	42,108	+0.13(+0.62%)
Jul 11, 2017	20.74	20.76	20.66	20.73	20,678	-0.03(-0.15%)
Jul 10, 2017	20.81	20.81	20.74	20.76	17,578	-0.05(-0.22%)
Jul 07, 2017	20.78	20.85	20.70	20.81	30,788	+0.10(+0.49%)
Jul 06, 2017	20.88	20.88	20.69	20.71	20,997	-0.26(-1.24%)
Jul 05, 2017	21.02	21.02	20.90	20.97	25,866	-0.01(-0.06%)
Jul 03, 2017	20.90	21.02	20.90	20.98	9,846	+0.12(+0.60%)
Jun 30, 2017	20.97	20.97	20.84	20.86	10,065	-0.02(-0.07%)
Jun 29, 2017	21.10	21.10	20.79	20.87	75,703	-0.16(-0.76%)
Jun 28, 2017	20.96	21.06	20.95	21.03	11,932	+0.15(+0.73%)
Jun 27, 2017	20.98	21.02	20.88	20.88	22,403	-0.12(-0.59%)
Jun 26, 2017	21.05	21.10	20.99	21.01	16,283	+0.09(+0.45%)
Jun 23, 2017	20.91	20.97	20.89	20.91	41,822	+0.00(+0.00%)
Jun 22, 2017	20.87	20.94	20.83	20.91	20,525	+0.05(+0.26%)
Jun 21, 2017	20.93	20.94	20.83	20.86	70,764	-0.06(-0.29%)
Jun 20, 2017	21.08	21.08	20.90	20.92	17,677	-0.18(-0.86%)
Jun 19, 2017	21.02	21.11	21.00	21.10	11,847	+0.18(+0.88%)
Jun 16, 2017	20.95	20.95	20.86	20.92	10,725	-0.03(-0.13%)
Jun 15, 2017	20.87	20.97	20.84	20.94	16,663	-0.03(-0.14%)
Jun 14, 2017	21.06	21.06	20.93	20.97	9,068	-0.05(-0.22%)
Jun 13, 2017	20.95	21.02	20.94	21.02	12,104	+0.14(+0.67%)
Jun 12, 2017	20.87	20.92	20.86	20.88	9,387	-0.00(-0.01%)
Jun 09, 2017	20.90	20.96	20.80	20.88	30,271	+0.00(+0.00%)
Jun 08, 2017	20.84	20.91	20.79	20.88	30,334	+0.08(+0.41%)
Jun 07, 2017	20.79	20.85	20.74	20.80	18,569	+0.01(+0.05%)
Jun 06, 2017	20.82	20.84	20.76	20.79	17,635	-0.08(-0.37%)
Jun 05, 2017	20.91	20.91	20.85	20.86	57,725	-0.06(-0.29%)
Jun 02, 2017	20.90	20.95	20.84	20.92	169,314	+0.09(+0.42%)